ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ高配当４０指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,222.5 | 1,244 | 1,222 | 1,229 | +9 | +0.7% | 11,210 |
| 2022/07/29 | 1,227 | 1,227 | 1,217 | 1,220 | -7.5 | -0.6% | 21,380 |
| 2022/07/28 | 1,249.5 | 1,250 | 1,224 | 1,227.5 | -2.5 | -0.2% | 10,020 |
| 2022/07/27 | 1,228 | 1,230 | 1,224 | 1,230 | ±0 | ±0% | 9,690 |
| 2022/07/26 | 1,226.5 | 1,235.5 | 1,226.5 | 1,230 | +3.5 | +0.3% | 23,220 |
| 2022/07/25 | 1,228 | 1,232.5 | 1,226 | 1,226.5 | -2.5 | -0.2% | 12,610 |
| 2022/07/22 | 1,232.5 | 1,234 | 1,225.5 | 1,229 | -6 | -0.5% | 28,710 |
| 2022/07/21 | 1,237.5 | 1,237.5 | 1,225.5 | 1,235 | ±0 | ±0% | 2,920 |
| 2022/07/20 | 1,231 | 1,249.5 | 1,228 | 1,235 | +20 | +1.6% | 11,470 |
| 2022/07/19 | 1,222.5 | 1,222.5 | 1,211.5 | 1,215 | +2 | +0.2% | 21,040 |
| 2022/07/15 | 1,214 | 1,214 | 1,200 | 1,213 | +1.5 | +0.1% | 11,930 |
| 2022/07/14 | 1,210 | 1,213 | 1,204 | 1,211.5 | -2 | -0.2% | 9,650 |
| 2022/07/13 | 1,212.5 | 1,217 | 1,211 | 1,213.5 | -4.5 | -0.4% | 9,830 |
| 2022/07/12 | 1,222 | 1,224.5 | 1,210 | 1,218 | -7.5 | -0.6% | 15,590 |
| 2022/07/11 | 1,232 | 1,234.5 | 1,218.5 | 1,225.5 | +19 | +1.6% | 12,610 |
| 2022/07/08 | 1,207 | 1,213 | 1,202.5 | 1,206.5 | +8.5 | +0.7% | 8,450 |
| 2022/07/07 | 1,198 | 1,199.5 | 1,185 | 1,198 | +12 | +1% | 21,670 |
| 2022/07/06 | 1,214 | 1,214 | 1,182 | 1,186 | -27 | -2.2% | 17,950 |
| 2022/07/05 | 1,220 | 1,220 | 1,210.5 | 1,213 | +10.5 | +0.9% | 890 |
| 2022/07/04 | 1,201 | 1,202.5 | 1,193 | 1,202.5 | +11 | +0.9% | 2,450 |
| 2022/07/01 | 1,206 | 1,210 | 1,186 | 1,191.5 | -15.5 | -1.3% | 9,660 |
| 2022/06/30 | 1,218.5 | 1,218.5 | 1,205 | 1,207 | -13 | -1.1% | 2,380 |
| 2022/06/29 | 1,230 | 1,231.5 | 1,219.5 | 1,220 | -7 | -0.6% | 122,560 |
| 2022/06/28 | 1,214 | 1,227 | 1,214 | 1,227 | +14.5 | +1.2% | 109,310 |
| 2022/06/27 | 1,213 | 1,217 | 1,207 | 1,212.5 | +8.5 | +0.7% | 83,850 |
| 2022/06/24 | 1,210 | 1,210 | 1,198 | 1,204 | -9 | -0.7% | 85,940 |
| 2022/06/23 | 1,212.5 | 1,219.5 | 1,209 | 1,213 | -2 | -0.2% | 93,000 |
| 2022/06/22 | 1,222 | 1,222 | 1,213.5 | 1,215 | +1.5 | +0.1% | 82,750 |
| 2022/06/21 | 1,257 | 1,257 | 1,202 | 1,213.5 | -16 | -1.3% | 87,800 |
| 2022/06/20 | 1,232.5 | 1,232.5 | 1,187.5 | 1,229.5 | +20.5 | +1.7% | 87,690 |
| 2022/06/17 | 1,198 | 1,209 | 1,193.5 | 1,209 | -10.5 | -0.9% | 109,310 |
| 2022/06/16 | 1,215 | 1,231 | 1,215 | 1,219.5 | +9 | +0.7% | 61,800 |
| 2022/06/15 | 1,215.5 | 1,220.5 | 1,208.5 | 1,210.5 | -14.5 | -1.2% | 11,400 |
| 2022/06/14 | 1,213.5 | 1,225 | 1,212.5 | 1,225 | -3.5 | -0.3% | 14,160 |
| 2022/06/13 | 1,240 | 1,240 | 1,221.5 | 1,228.5 | -15.5 | -1.2% | 15,110 |
| 2022/06/10 | 1,258.5 | 1,258.5 | 1,244 | 1,244 | -10 | -0.8% | 6,430 |
| 2022/06/09 | 1,250 | 1,258 | 1,249 | 1,254 | +4 | +0.3% | 14,890 |
| 2022/06/08 | 1,250 | 1,250 | 1,243.5 | 1,250 | +11 | +0.9% | 2,010 |
| 2022/06/07 | 1,240.5 | 1,244 | 1,237 | 1,239 | +7.5 | +0.6% | 4,330 |
| 2022/06/06 | 1,216 | 1,232 | 1,216 | 1,231.5 | +8 | +0.7% | 44,450 |
| 2022/06/03 | 1,234 | 1,234 | 1,221 | 1,223.5 | -6 | -0.5% | 16,970 |
| 2022/06/02 | 1,230.5 | 1,231.5 | 1,227 | 1,229.5 | -1.5 | -0.1% | 1,950 |
| 2022/06/01 | 1,219 | 1,233 | 1,219 | 1,231 | +20 | +1.7% | 54,010 |
| 2022/05/31 | 1,215.5 | 1,221.5 | 1,210 | 1,211 | -8 | -0.7% | 58,760 |
| 2022/05/30 | 1,214 | 1,221 | 1,209 | 1,219 | +10 | +0.8% | 60,690 |
| 2022/05/27 | 1,217 | 1,217 | 1,207 | 1,209 | +1 | +0.1% | 2,540 |
| 2022/05/26 | 1,205.5 | 1,213.5 | 1,205.5 | 1,208 | +4.5 | +0.4% | 10,680 |
| 2022/05/25 | 1,200.5 | 1,208 | 1,199 | 1,203.5 | +2.5 | +0.2% | 21,090 |
| 2022/05/24 | 1,207 | 1,212 | 1,201 | 1,201 | -1 | -0.1% | 46,590 |
| 2022/05/23 | 1,199.5 | 1,204.5 | 1,196 | 1,202 | +10.5 | +0.9% | 31,270 |
751～
800
件表示中 / 1931件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
